Huhtamäki Oyj Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	30.92	31.06	30.64	30.72	-	-0.19%	20,459
Feb 4, 2026	30.00	31.00	29.92	30.78	30.78	2.87%	374,098
Feb 3, 2026	29.80	29.96	29.50	29.92	29.92	0.61%	217,502
Feb 2, 2026	29.66	29.78	29.48	29.74	29.74	0.41%	175,125
Jan 30, 2026	29.60	29.66	29.06	29.62	29.62	-0.07%	243,298
Jan 29, 2026	30.34	30.44	29.54	29.64	29.64	-2.18%	211,363
Jan 28, 2026	30.12	30.32	30.04	30.30	30.30	0.60%	151,947
Jan 27, 2026	30.28	30.28	30.02	30.12	30.12	-0.53%	121,428
Jan 26, 2026	30.10	30.28	30.02	30.28	30.28	0.93%	147,317
Jan 23, 2026	30.32	30.32	29.92	30.00	30.00	-1.06%	251,368
Jan 22, 2026	30.06	30.42	30.02	30.32	30.32	2.16%	213,973
Jan 21, 2026	29.14	29.88	29.10	29.68	29.68	1.71%	168,862
Jan 20, 2026	29.82	29.84	29.18	29.18	29.18	-2.34%	208,738
Jan 19, 2026	30.00	30.20	29.70	29.88	29.88	-1.90%	206,936
Jan 16, 2026	30.70	30.80	30.36	30.46	30.46	-0.72%	229,777
Jan 15, 2026	30.64	30.70	30.32	30.68	30.68	0.07%	170,735
Jan 14, 2026	30.10	30.66	29.96	30.66	30.66	1.86%	173,402
Jan 13, 2026	30.32	30.40	29.94	30.10	30.10	-0.40%	157,020
Jan 12, 2026	30.44	30.46	30.02	30.22	30.22	-0.59%	212,674
Jan 9, 2026	30.10	30.42	30.10	30.40	30.40	1.00%	137,244
Jan 8, 2026	30.60	30.70	29.48	30.10	30.10	-1.63%	265,025
Jan 7, 2026	30.12	30.78	29.98	30.60	30.60	2.82%	337,718
Jan 5, 2026	29.90	30.00	29.40	29.76	29.76	-0.13%	169,311
Jan 2, 2026	29.78	29.96	29.60	29.80	29.80	0.20%	246,557
Dec 30, 2025	29.58	29.84	29.56	29.74	29.74	0.54%	185,282
Dec 29, 2025	29.04	29.58	29.04	29.58	29.58	1.93%	213,160
Dec 23, 2025	28.96	29.26	28.96	29.02	29.02	0.21%	133,037
Dec 22, 2025	28.96	29.10	28.76	28.96	28.96	-0.14%	153,576
Dec 19, 2025	29.24	29.28	28.92	29.00	29.00	-0.82%	290,114
Dec 18, 2025	28.96	29.24	28.88	29.24	29.24	0.97%	236,824
Dec 17, 2025	28.80	28.96	28.60	28.96	28.96	0.56%	256,707
Dec 16, 2025	28.62	28.84	28.52	28.80	28.80	1.05%	247,901
Dec 15, 2025	28.50	28.86	28.32	28.50	28.50	-0.07%	406,506
Dec 12, 2025	28.72	28.88	28.40	28.52	28.52	-0.70%	280,034
Dec 11, 2025	28.56	28.78	28.52	28.72	28.72	0.63%	219,257
Dec 10, 2025	28.68	28.68	28.30	28.54	28.54	-0.56%	259,184
Dec 9, 2025	29.30	29.30	28.60	28.70	28.70	-2.05%	194,228
Dec 8, 2025	29.70	29.80	29.30	29.30	29.30	-1.35%	179,165
Dec 5, 2025	29.66	29.90	29.54	29.70	29.70	0.13%	125,103
Dec 4, 2025	29.04	29.94	29.02	29.66	29.66	2.13%	186,807
Dec 3, 2025	29.08	29.44	28.98	29.04	29.04	-0.14%	154,229
Dec 2, 2025	29.58	29.60	29.08	29.08	29.08	-1.69%	163,912
Dec 1, 2025	29.50	29.66	29.34	29.58	29.58	-0.40%	177,995
Nov 28, 2025	29.54	29.72	29.36	29.70	29.70	0.75%	209,474
Nov 27, 2025	29.30	29.54	29.24	29.48	29.48	0.68%	100,570
Nov 26, 2025	29.30	29.50	29.12	29.28	29.28	0.07%	106,315
Nov 25, 2025	28.96	29.44	28.78	29.26	29.26	1.04%	230,965
Nov 24, 2025	28.90	29.02	28.72	28.96	28.96	0.70%	160,534
Nov 21, 2025	28.10	28.88	28.02	28.76	28.76	1.63%	515,544
Nov 20, 2025	28.52	28.66	28.26	28.30	28.30	-0.35%	139,336